Stockscreener 앱 받기
16.99
3.38%
0.5664
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $17.14 | $16.91 | $0.225 | 1,261,352.0 | +3.44% |
| 2025-12-09 | $16.50 | $16.14 | $0.36 | 5,918,470.0 | -3.86% |
| 2025-12-08 | $17.32 | $17.07 | $0.25 | 2,250,330.0 | -0.58% |
| 2025-12-05 | $17.30 | $17.00 | $0.30 | 3,439,885.0 | +2.26% |
| 2025-12-04 | $16.91 | $16.63 | $0.28 | 3,028,811.0 | +1.02% |
| 2025-12-03 | $16.74 | $16.50 | $0.24 | 2,491,318.0 | -0.60% |
| 2025-12-02 | $16.73 | $16.47 | $0.26 | 3,704,793.0 | +0.48% |
| 2025-12-01 | $17.20 | $16.54 | $0.67 | 8,422,287.0 | -3.37% |
| 2025-11-28 | $17.43 | $17.15 | $0.285 | 2,853,505.0 | +0.12% |
| 2025-11-26 | $17.53 | $17.09 | $0.44 | 3,897,008.0 | -1.15% |
| 2025-11-25 | $17.55 | $17.18 | $0.37 | 3,341,945.0 | +0.52% |
| 2025-11-24 | $17.35 | $17.10 | $0.25 | 3,673,792.0 | -1.03% |
| 2025-11-21 | $17.68 | $17.05 | $0.63 | 7,608,844.0 | +2.82% |
| 2025-11-20 | $17.55 | $17.00 | $0.55 | 7,332,420.0 | +1.31% |
| 2025-11-19 | $16.95 | $16.59 | $0.36 | 5,421,385.0 | +1.02% |
| 2025-11-18 | $16.66 | $16.35 | $0.305 | 2,780,757.0 | -0.24% |
| 2025-11-17 | $16.98 | $16.55 | $0.43 | 4,120,058.0 | -1.07% |
| 2025-11-14 | $17.16 | $16.75 | $0.405 | 6,897,824.0 | +0.60% |
| 2025-11-13 | $17.23 | $16.51 | $0.715 | 6,845,924.0 | +0.42% |
| 2025-11-12 | $16.74 | $16.34 | $0.395 | 4,519,898.0 | +1.65% |
| 2025-11-11 | $16.88 | $16.24 | $0.64 | 7,422,404.0 | +1.74% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.32 | $16.14 | $1.18 | 30,517,246.0 | -1.42% |
| 2025-11 | $17.68 | $15.38 | $2.29 | 105,991,442.0 | +1.06% |
| 2025-10 | $19.36 | $16.78 | $2.58 | 101,927,930.0 | -10.26% |
| 2025-09 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| 2025-08 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.54 | $14.79 | $1.75 | 121,336,504.0 | +1.76% |
| 2023-11 | $16.50 | $14.44 | $2.06 | 146,207,012.0 | +8.29% |
| 2023-10 | $17.25 | $14.47 | $2.78 | 103,690,409.0 | -5.22% |
| 2023-09 | $18.93 | $14.58 | $4.35 | 187,855,589.0 | -9.77% |
| 2023-08 | $19.95 | $13.71 | $6.24 | 200,455,749.0 | -1.26% |
| 2023-07 | $18.09 | $14.02 | $4.07 | 159,277,950.0 | +17.31% |
| 2023-06 | $17.51 | $14.29 | $3.22 | 162,965,647.0 | +4.28% |
| 2023-05 | $17.13 | $13.90 | $3.23 | 180,642,818.0 | -9.24% |
| 2023-04 | $19.56 | $14.73 | $4.83 | 99,637,271.0 | -16.72% |
| 2023-03 | $20.64 | $16.79 | $3.85 | 193,231,622.0 | +3.23% |
| 2023-02 | $21.08 | $17.41 | $3.67 | 148,583,457.0 | -0.49% |
| 2023-01 | $19.88 | $14.37 | $5.51 | 242,161,810.0 | +31.38% |
1.28%
3.16%
자본화:
|
볼륨(24시간):